Singapore markets open in 32 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,036.66 +2,050.61 (+3.36%) CMC Crypto 200
1,303.43 +417.89 (+46.77%)
The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240419C00024000 | 2024-04-17 2:42PM EDT | 24.00 | 6.65 | 6.30 | 6.85 | 0.00 | - | 2 | 2 | 292.19% |
| MOS240419C00025000 | 2024-03-06 10:52AM EDT | 25.00 | 5.70 | 7.80 | 8.35 | 0.00 | - | 4 | 10 | 848.44% |
| MOS240419C00027500 | 2024-04-16 2:59PM EDT | 27.50 | 3.20 | 2.12 | 4.00 | 0.00 | - | 1 | 117 | 145.31% |
| MOS240419C00028500 | 2024-04-18 1:41PM EDT | 28.50 | 1.98 | 1.68 | 2.14 | -0.82 | -29.29% | 24 | 5 | 129.30% |
| MOS240419C00029000 | 2024-04-18 1:16PM EDT | 29.00 | 1.47 | 1.36 | 1.98 | -1.83 | -55.45% | 14 | 0 | 113.28% |
| MOS240419C00029500 | 2024-04-18 10:53AM EDT | 29.50 | 1.34 | 0.82 | 1.51 | -1.58 | -54.11% | 4 | 0 | 87.50% |
| MOS240419C00030000 | 2024-04-18 2:50PM EDT | 30.00 | 0.50 | 0.41 | 0.87 | 0.00 | - | 261 | 845 | 56.64% |
| MOS240419C00030500 | 2024-04-18 3:33PM EDT | 30.50 | 0.27 | 0.19 | 0.22 | -0.01 | -3.57% | 324 | 417 | 36.72% |
| MOS240419C00031000 | 2024-04-18 2:45PM EDT | 31.00 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 105 | 220 | 39.06% |
| MOS240419C00031500 | 2024-04-18 1:26PM EDT | 31.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 26 | 250 | 46.88% |
| MOS240419C00032000 | 2024-04-18 1:34PM EDT | 32.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 21 | 1,467 | 60.16% |
| MOS240419C00032500 | 2024-04-18 2:11PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 18 | 2,868 | 67.19% |
| MOS240419C00033000 | 2024-04-18 3:14PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 914 | 75.00% |
| MOS240419C00033500 | 2024-04-18 2:11PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 2,611 | 87.50% |
| MOS240419C00034000 | 2024-04-18 12:45PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 29 | 2,385 | 98.44% |
| MOS240419C00034500 | 2024-04-15 2:20PM EDT | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 518 | 109.38% |
| MOS240419C00035000 | 2024-04-18 2:34PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 19 | 1,795 | 132.81% |
| MOS240419C00035500 | 2024-04-15 10:42AM EDT | 35.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 7 | 120 | 197.66% |
| MOS240419C00036000 | 2024-04-17 2:00PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 299 | 131.25% |
| MOS240419C00037000 | 2024-04-08 12:18PM EDT | 37.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 13 | 215.63% |
| MOS240419C00037500 | 2024-04-12 10:07AM EDT | 37.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 31 | 348 | 207.81% |
| MOS240419C00038000 | 2024-03-18 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 5 | 238.28% |
| MOS240419C00039000 | 2024-04-05 12:26PM EDT | 39.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 248.44% |
| MOS240419C00040000 | 2024-03-27 3:08PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,090 | 2,008 | 242.19% |
| MOS240419C00042500 | 2024-03-13 3:51PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 256.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240419P00022500 | 2024-02-22 11:52AM EDT | 22.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 314.06% |
| MOS240419P00025000 | 2024-03-28 3:16PM EDT | 25.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 10 | 63 | 226.56% |
| MOS240419P00027000 | 2024-04-01 1:19PM EDT | 27.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 60 | 68 | 152.34% |
| MOS240419P00027500 | 2024-04-18 3:33PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 155 | 93.75% |
| MOS240419P00028000 | 2024-03-26 3:51PM EDT | 28.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 21 | 32 | 119.53% |
| MOS240419P00028500 | 2024-03-25 3:35PM EDT | 28.50 | 0.12 | 0.00 | 0.17 | 0.00 | - | 10 | 11 | 103.91% |
| MOS240419P00029000 | 2024-04-18 1:07PM EDT | 29.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 3 | 319 | 92.58% |
| MOS240419P00029500 | 2024-04-18 1:47PM EDT | 29.50 | 0.02 | 0.00 | 0.39 | -0.03 | -60.00% | 3 | 169 | 87.50% |
| MOS240419P00030000 | 2024-04-18 3:35PM EDT | 30.00 | 0.04 | 0.04 | 0.07 | -0.15 | -78.95% | 14 | 1,528 | 37.11% |
| MOS240419P00030500 | 2024-04-18 3:51PM EDT | 30.50 | 0.20 | 0.21 | 0.25 | -0.10 | -33.33% | 102 | 1,232 | 36.72% |
| MOS240419P00031000 | 2024-04-18 2:32PM EDT | 31.00 | 0.64 | 0.53 | 0.62 | -0.16 | -20.00% | 34 | 1,679 | 43.36% |
| MOS240419P00031500 | 2024-04-18 3:24PM EDT | 31.50 | 0.97 | 0.88 | 1.33 | +0.03 | +3.19% | 278 | 782 | 60.94% |
| MOS240419P00032000 | 2024-04-18 12:00PM EDT | 32.00 | 1.58 | 1.34 | 1.77 | -0.21 | -11.73% | 14 | 462 | 60.16% |
| MOS240419P00032500 | 2024-04-18 3:32PM EDT | 32.50 | 1.93 | 1.94 | 2.27 | -0.07 | -3.50% | 29 | 2,023 | 96.09% |
| MOS240419P00033000 | 2024-04-18 10:19AM EDT | 33.00 | 2.21 | 1.30 | 2.62 | -0.12 | -5.15% | 1 | 471 | 117.97% |
| MOS240419P00033500 | 2024-04-15 11:25AM EDT | 33.50 | 2.40 | 2.55 | 3.20 | 0.00 | - | 1 | 7 | 159.38% |
| MOS240419P00034000 | 2024-04-17 2:58PM EDT | 34.00 | 3.55 | 3.15 | 3.70 | 0.00 | - | 20 | 9 | 176.17% |
| MOS240419P00034500 | 2024-03-28 12:03PM EDT | 34.50 | 2.43 | 2.41 | 4.10 | 0.00 | - | 32 | 0 | 153.91% |
| MOS240419P00035000 | 2024-04-18 11:51AM EDT | 35.00 | 4.38 | 4.45 | 5.40 | -0.17 | -3.74% | 1 | 62 | 269.14% |
| MOS240419P00035500 | 2024-03-18 9:49AM EDT | 35.50 | 3.65 | 4.60 | 6.30 | 0.00 | - | - | 0 | 292.19% |
| MOS240419P00037500 | 2024-03-08 1:35PM EDT | 37.50 | 5.80 | 4.10 | 4.95 | 0.00 | - | 15 | 0 | 0.00% |
| MOS240419P00039000 | 2024-03-28 9:37AM EDT | 39.00 | 7.00 | 7.75 | 8.90 | 0.00 | - | 5 | 0 | 385.16% |
© 2024 Yahoo. All rights reserved.